The closing price for Warner Bros Discovery (WBD) in April 2022 was $18.15, on April 29, 2022. It was down 27.8% for the month. The latest price is $28.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $18.36 | $19.20 | $18.09 | $18.15 | 22,966,561 |
April 28 2022 | $19.02 | $19.42 | $17.89 | $18.35 | 23,049,811 |
April 27 2022 | $19.86 | $19.95 | $18.20 | $18.83 | 33,842,434 |
April 26 2022 | $19.93 | $20.96 | $19.63 | $19.83 | 33,742,461 |
April 25 2022 | $20.06 | $21.94 | $19.95 | $21.50 | 35,852,680 |
April 22 2022 | $21.00 | $21.91 | $20.37 | $20.57 | 23,510,051 |
April 21 2022 | $22.65 | $23.23 | $20.92 | $21.45 | 50,753,207 |
April 20 2022 | $23.49 | $23.56 | $22.70 | $23.01 | 41,515,898 |
April 19 2022 | $23.66 | $24.68 | $23.50 | $24.49 | 32,055,141 |
April 18 2022 | $24.53 | $24.80 | $23.52 | $24.16 | 29,145,520 |
April 14 2022 | $25.89 | $26.58 | $24.76 | $24.88 | 37,861,641 |
April 13 2022 | $24.67 | $27.50 | $24.21 | $26.00 | 65,233,871 |
April 12 2022 | $24.37 | $25.33 | $23.75 | $24.68 | 40,974,781 |
April 11 2022 | $24.08 | $26.26 | $23.50 | $24.78 | 70,016,227 |
April 08 2022 | $23.07 | $24.52 | $22.78 | $24.43 | 22,358,920 |
April 07 2022 | $23.97 | $24.04 | $22.50 | $23.07 | 16,798,760 |
April 06 2022 | $24.39 | $24.39 | $23.34 | $23.92 | 10,972,060 |
April 05 2022 | $25.51 | $26.01 | $24.23 | $24.42 | 11,427,100 |
April 04 2022 | $25.16 | $26.00 | $24.37 | $25.80 | 8,400,034 |
April 01 2022 | $25.16 | $25.33 | $24.37 | $25.02 | 7,750,906 |
Daily pricing data for Warner Bros Discovery dates back to 7/6/2005, and may be incomplete.
